Mail

DIN - Dine Brands Global, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2019	85.66	85.75	82.32	83.47	83.47	139,756
Mar 19, 2019	85.97	86.39	84.17	85.08	85.08	460,100
Mar 19, 2019	0.69 Dividend
Mar 18, 2019	87.27	88.00	85.66	86.47	85.78	499,700
Mar 15, 2019	90.57	91.12	86.77	86.98	86.29	628,900
Mar 14, 2019	90.92	93.47	89.49	90.19	89.47	457,000
Mar 13, 2019	89.97	90.95	88.71	90.67	89.95	293,100
Mar 12, 2019	90.08	90.80	89.48	89.83	89.11	292,000
Mar 11, 2019	91.46	91.57	89.79	90.34	89.62	392,500
Mar 08, 2019	93.25	93.56	91.22	92.00	91.27	325,500
Mar 07, 2019	94.54	94.88	92.65	93.66	92.91	279,600
Mar 06, 2019	96.60	96.95	93.54	94.14	93.39	607,100
Mar 05, 2019	98.31	98.43	96.16	96.64	95.87	225,000
Mar 04, 2019	98.89	99.50	97.21	98.31	97.53	375,400
Mar 01, 2019	99.88	99.88	97.14	99.00	98.21	413,500
Feb 28, 2019	97.28	99.58	96.26	99.20	98.41	249,000
Feb 27, 2019	96.87	98.00	96.43	97.28	96.50	392,800
Feb 26, 2019	99.00	99.20	96.87	97.19	96.41	456,800
Feb 25, 2019	99.89	101.18	98.57	98.97	98.18	432,100
Feb 22, 2019	100.00	100.78	96.83	99.87	99.07	586,300
Feb 21, 2019	94.75	99.75	94.66	99.49	98.70	1,389,100
Feb 20, 2019	87.35	88.65	87.00	88.51	87.80	337,900
Feb 19, 2019	87.30	88.03	85.90	87.50	86.80	389,400
Feb 15, 2019	87.11	89.25	87.11	87.40	86.70	311,100
Feb 14, 2019	85.71	87.53	85.03	86.39	85.70	257,700
Feb 13, 2019	85.12	86.10	84.03	85.36	84.68	270,600
Feb 12, 2019	84.31	85.77	83.65	84.23	83.56	228,500
Feb 11, 2019	81.05	84.45	80.57	83.96	83.29	395,600
Feb 08, 2019	80.58	82.27	79.68	80.55	79.91	215,100
Feb 07, 2019	80.60	82.43	80.20	80.79	80.15	229,500
Feb 06, 2019	81.02	81.39	80.02	80.85	80.20	186,400
Feb 05, 2019	80.74	81.33	79.41	80.73	80.09	268,200
Feb 04, 2019	78.99	81.62	78.75	80.66	80.02	301,900
Feb 01, 2019	78.49	80.79	76.83	78.75	78.12	338,700
Jan 31, 2019	76.62	77.35	75.60	76.27	75.66	232,100
Jan 30, 2019	76.79	77.68	75.59	76.69	76.08	213,200
Jan 29, 2019	78.12	78.17	74.11	76.43	75.82	336,700
Jan 28, 2019	78.83	79.68	78.10	78.37	77.74	345,300
Jan 25, 2019	80.13	80.90	77.69	79.24	78.61	266,900
Jan 24, 2019	77.99	79.94	75.83	79.40	78.77	318,200
Jan 23, 2019	77.03	79.65	76.94	77.98	77.36	223,800
Jan 22, 2019	78.65	79.12	75.34	76.79	76.18	267,900
Jan 18, 2019	79.74	80.01	78.37	78.64	78.01	213,400
Jan 17, 2019	78.33	81.01	78.33	79.38	78.75	220,100
Jan 16, 2019	76.13	78.91	75.34	78.51	77.88	331,900
Jan 15, 2019	80.61	81.04	74.35	75.60	75.00	382,800
Jan 14, 2019	82.24	83.54	79.94	80.18	79.54	434,200
Jan 11, 2019	78.53	81.98	78.53	81.94	81.29	412,100
Jan 10, 2019	78.22	78.97	76.83	78.57	77.94	300,200
Jan 09, 2019	76.92	78.43	75.73	78.35	77.72	341,800
Jan 08, 2019	74.59	76.79	74.49	76.61	76.00	339,900
Jan 07, 2019	71.24	74.69	70.50	74.05	73.46	425,000
Jan 04, 2019	69.55	73.19	68.44	70.92	70.35	380,300
Jan 03, 2019	68.22	69.41	66.40	68.79	68.24	370,200
Jan 02, 2019	66.62	70.35	65.63	68.84	68.29	574,600
Dec 31, 2018	67.91	69.01	66.64	67.34	66.80	338,800
Dec 28, 2018	68.84	69.87	66.92	67.66	67.12	345,200
Dec 27, 2018	68.73	69.77	66.64	68.57	68.02	382,200
Dec 26, 2018	67.80	69.44	66.54	69.44	68.89	297,800
Dec 24, 2018	69.00	69.62	67.59	67.81	67.27	173,700
Dec 21, 2018	70.83	73.02	69.51	69.70	69.14	796,700
Dec 20, 2018	75.27	75.38	70.14	70.99	70.42	366,800
Dec 19, 2018	76.43	77.89	74.89	75.43	74.83	296,200
Dec 19, 2018	0.63 Dividend
Dec 18, 2018	77.75	77.75	75.46	76.51	75.27	376,500
Dec 17, 2018	82.09	82.09	75.93	76.40	75.17	395,900
Dec 14, 2018	84.41	84.41	81.70	82.05	80.73	199,900
Dec 13, 2018	83.16	85.94	82.99	85.00	83.63	345,200
Dec 12, 2018	81.73	83.35	81.02	82.70	81.36	187,000
Dec 11, 2018	87.64	87.64	80.31	81.46	80.14	247,000
Dec 10, 2018	88.33	89.46	86.45	87.11	85.70	178,900
Dec 07, 2018	88.84	90.47	87.01	88.50	87.07	307,300
Dec 06, 2018	87.22	89.19	85.60	89.00	87.56	278,700
Dec 04, 2018	86.94	88.98	86.59	87.25	85.84	229,900
Dec 03, 2018	89.72	89.87	84.84	87.00	85.60	263,400
Nov 30, 2018	91.57	92.07	87.89	89.18	87.74	315,100
Nov 29, 2018	91.32	92.35	90.00	91.37	89.89	152,000
Nov 28, 2018	89.40	91.99	88.46	91.82	90.34	229,100
Nov 27, 2018	87.96	90.58	87.93	88.87	87.43	183,300
Nov 26, 2018	88.39	88.91	86.56	88.03	86.61	223,200
Nov 23, 2018	88.25	90.00	87.55	88.18	86.76	82,200
Nov 21, 2018	87.48	89.77	87.20	89.16	87.72	147,000
Nov 20, 2018	85.31	87.84	84.84	86.87	85.47	282,600
Nov 19, 2018	86.06	88.28	85.53	86.35	84.96	341,000
Nov 16, 2018	90.76	91.00	85.24	86.35	84.96	389,900
Nov 15, 2018	91.57	91.94	88.84	91.42	89.94	225,200
Nov 14, 2018	92.07	93.22	90.74	92.03	90.54	289,800
Nov 13, 2018	94.13	94.59	91.39	91.69	90.21	204,400
Nov 12, 2018	93.20	95.09	92.29	93.77	92.26	239,500
Nov 09, 2018	91.96	93.65	90.67	93.40	91.89	215,800
Nov 08, 2018	91.06	93.06	90.29	91.96	90.48	217,900
Nov 07, 2018	89.53	91.51	88.25	91.06	89.59	261,400
Nov 06, 2018	91.29	92.25	88.75	89.44	88.00	279,100
Nov 05, 2018	87.37	92.09	87.37	91.36	89.88	455,600
Nov 02, 2018	86.21	87.61	84.87	87.35	85.94	325,600
Nov 01, 2018	83.43	87.63	83.43	85.70	84.32	625,900
Oct 31, 2018	82.03	84.40	76.49	81.04	79.73	573,000
Oct 30, 2018	75.36	82.26	75.16	79.64	78.35	519,200
Oct 29, 2018	80.42	81.00	76.15	76.81	75.57	386,800
Oct 26, 2018	79.13	80.25	76.31	79.30	78.02	266,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...